Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Take-Two Interactive (NQ: TTWO )

150.61 -0.81 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 176.78 181.71 175.14 180.51 2,666,472 +4.10(+2.32%)
Nov 27, 2020 175.87 177.94 174.35 176.41 615,000 +2.43(+1.40%)
Nov 25, 2020 170.55 174.44 170.55 173.98 889,200 +4.15(+2.44%)
Nov 24, 2020 171.10 171.27 167.29 169.83 1,222,092 -1.36(-0.79%)
Nov 23, 2020 170.05 171.59 166.89 171.19 1,138,075 +1.14(+0.67%)
Nov 20, 2020 165.99 172.53 165.23 170.05 1,456,100 +4.47(+2.70%)
Nov 19, 2020 160.20 168.07 159.55 165.58 1,687,718 +4.02(+2.49%)
Nov 18, 2020 161.88 163.32 159.84 161.56 985,520 -0.64(-0.39%)
Nov 17, 2020 162.35 164.95 161.79 162.20 946,255 -0.19(-0.12%)
Nov 16, 2020 161.35 162.65 159.56 162.39 1,047,140 +0.56(+0.35%)
Nov 13, 2020 160.20 162.89 159.40 161.83 1,148,700 +1.61(+1.00%)
Nov 12, 2020 162.20 163.99 159.58 160.22 1,410,815 -1.35(-0.84%)
Nov 11, 2020 157.21 161.81 156.51 161.57 1,533,937 +6.68(+4.31%)
Nov 10, 2020 157.76 157.98 152.88 154.89 3,029,700 -5.10(-3.19%)
Nov 09, 2020 169.50 169.84 156.16 159.99 3,188,095 -15.20(-8.68%)
Nov 06, 2020 172.78 179.46 164.24 175.19 3,181,900 +6.51(+3.86%)
Nov 05, 2020 167.10 171.54 164.65 168.68 2,128,211 +4.96(+3.03%)
Nov 04, 2020 161.63 166.59 161.19 163.72 1,301,297 +4.84(+3.05%)
Nov 03, 2020 154.78 160.19 154.20 158.88 1,163,328 +4.85(+3.15%)
Nov 02, 2020 156.84 157.11 151.00 154.03 1,126,285 -0.89(-0.57%)
Oct 30, 2020 162.46 162.77 153.94 154.92 1,680,400 -7.85(-4.82%)
Oct 29, 2020 164.66 165.60 160.50 162.77 1,257,182 -1.62(-0.99%)
Oct 28, 2020 165.98 166.76 163.53 164.39 845,313 -2.97(-1.77%)
Oct 27, 2020 166.30 167.89 165.15 167.36 722,247 +2.31(+1.40%)
Oct 26, 2020 163.96 166.66 162.02 165.05 829,887 +0.62(+0.38%)
Oct 23, 2020 164.29 164.75 161.81 164.43 646,300 +1.14(+0.70%)
Oct 22, 2020 164.28 164.55 159.48 163.29 1,387,313 -1.26(-0.77%)
Oct 21, 2020 165.75 166.61 163.51 164.55 782,519 +0.11(+0.07%)
Oct 20, 2020 166.70 167.11 164.03 164.44 1,003,118 -1.09(-0.66%)
Oct 19, 2020 170.52 172.00 164.42 165.53 1,004,795 -2.69(-1.60%)
Oct 16, 2020 169.00 170.80 167.84 168.22 2,043,800 +0.19(+0.11%)
Oct 15, 2020 166.35 168.50 165.05 168.03 883,463 -0.91(-0.54%)
Oct 14, 2020 170.41 170.99 166.30 168.94 1,124,240 -0.22(-0.13%)
Oct 13, 2020 167.28 170.12 164.66 169.16 1,368,997 +2.02(+1.21%)
Oct 12, 2020 164.94 168.27 163.93 167.14 1,784,880 +5.50(+3.40%)
Oct 09, 2020 161.13 162.70 160.76 161.64 611,800 +1.13(+0.70%)
Oct 08, 2020 162.46 162.91 159.07 160.51 905,022 -0.45(-0.28%)
Oct 07, 2020 162.56 163.53 159.49 160.96 984,934 -1.24(-0.76%)
Oct 06, 2020 164.90 167.00 161.40 162.20 1,064,436 -2.56(-1.55%)
Oct 05, 2020 161.93 164.96 161.18 164.76 853,662 +4.61(+2.88%)
Oct 02, 2020 162.62 164.19 157.82 160.15 1,255,700 -5.96(-3.59%)
Oct 01, 2020 166.48 168.03 165.68 166.11 1,047,393 +0.89(+0.54%)
Sep 30, 2020 164.79 166.25 162.81 165.22 929,053 +0.88(+0.54%)
Sep 29, 2020 166.60 167.35 163.90 164.34 1,216,251 -3.12(-1.86%)
Sep 28, 2020 167.37 167.95 164.82 167.46 979,129 +1.68(+1.01%)
Sep 25, 2020 162.57 166.47 161.50 165.78 829,700 +2.49(+1.52%)
Sep 24, 2020 160.27 165.93 160.27 163.29 768,071 +0.98(+0.60%)
Sep 23, 2020 165.58 166.31 161.89 162.31 996,759 -3.91(-2.35%)
Sep 22, 2020 166.25 166.86 161.36 166.22 1,053,530 +1.88(+1.14%)
Sep 21, 2020 157.06 164.73 157.01 164.34 1,508,352 +5.85(+3.69%)
Sep 18, 2020 161.03 161.25 157.37 158.49 1,892,400 -0.96(-0.60%)
Sep 17, 2020 153.59 159.47 153.59 159.45 1,310,035 +2.38(+1.52%)
Sep 16, 2020 160.86 162.98 156.49 157.07 1,052,579 -3.52(-2.19%)
Sep 15, 2020 157.52 161.41 157.32 160.59 1,071,075 +4.11(+2.63%)
Sep 14, 2020 155.19 157.65 154.32 156.48 1,022,088 +2.95(+1.92%)
Sep 11, 2020 156.81 156.81 151.63 153.53 1,176,500 -0.79(-0.51%)
Sep 10, 2020 158.50 161.36 153.61 154.32 1,137,205 -4.27(-2.69%)
Sep 09, 2020 159.66 160.36 156.12 158.59 1,457,051 +2.37(+1.52%)
Sep 08, 2020 156.75 159.63 153.30 156.22 2,165,130 -5.49(-3.39%)
Sep 04, 2020 163.96 165.57 157.24 161.71 1,507,800 -4.89(-2.94%)
Sep 03, 2020 171.51 171.80 164.52 166.60 1,511,653 -6.23(-3.60%)
Sep 02, 2020 172.96 174.16 170.26 172.83 1,296,333 +0.33(+0.19%)
Sep 01, 2020 171.78 174.14 171.05 172.50 913,448 +1.31(+0.77%)
Aug 31, 2020 170.68 172.85 169.57 171.19 918,476 +0.13(+0.08%)
Aug 28, 2020 173.13 174.07 170.46 171.06 858,300 -1.61(-0.93%)
Aug 27, 2020 175.12 175.60 171.17 172.67 1,591,290 -2.72(-1.55%)
Aug 26, 2020 173.30 175.58 172.70 175.39 892,561 +2.37(+1.37%)
Aug 25, 2020 171.99 173.93 170.71 173.02 700,606 +0.47(+0.27%)
Aug 24, 2020 173.14 174.72 170.56 172.55 916,243 -0.59(-0.34%)
Aug 21, 2020 175.05 175.05 171.84 173.14 1,093,100 -1.29(-0.74%)
Aug 20, 2020 172.00 175.51 172.00 174.43 1,148,906 +1.80(+1.04%)
Aug 19, 2020 175.84 176.86 171.55 172.63 1,416,254 -4.35(-2.46%)
Aug 18, 2020 175.70 177.53 173.52 176.98 827,991 +1.77(+1.01%)
Aug 17, 2020 175.72 175.86 173.80 175.21 641,963 +1.80(+1.04%)
Aug 14, 2020 173.26 175.52 172.21 173.41 1,085,700 +2.13(+1.24%)
Aug 13, 2020 169.22 172.48 169.13 171.28 784,911 +3.17(+1.89%)
Aug 12, 2020 167.02 170.26 166.14 168.11 1,234,864 +1.00(+0.60%)
Aug 11, 2020 173.76 173.76 165.34 167.11 1,827,793 -7.62(-4.36%)
Aug 10, 2020 175.10 175.50 171.87 174.73 1,011,407 -0.23(-0.13%)
Aug 07, 2020 175.32 176.55 171.65 174.96 1,280,300 -2.38(-1.34%)
Aug 06, 2020 176.31 177.89 174.11 177.34 1,153,213 +1.32(+0.75%)
Aug 05, 2020 175.62 177.06 171.34 176.02 1,646,527 -1.50(-0.84%)
Aug 04, 2020 175.69 180.61 172.06 177.52 4,546,576 +9.84(+5.87%)
Aug 03, 2020 165.64 169.19 164.25 167.68 3,601,686 +3.66(+2.23%)
Jul 31, 2020 163.92 164.11 160.07 164.02 1,762,300 +4.46(+2.80%)
Jul 30, 2020 156.72 160.55 155.92 159.56 954,531 +1.74(+1.10%)
Jul 29, 2020 157.56 159.24 156.86 157.82 686,639 +1.41(+0.90%)
Jul 28, 2020 158.11 158.94 156.02 156.41 732,511 -2.83(-1.78%)
Jul 27, 2020 157.16 160.26 156.67 159.24 1,144,302 +3.22(+2.06%)
Jul 24, 2020 150.04 156.68 148.88 156.02 1,641,800 +4.54(+3.00%)
Jul 23, 2020 155.51 155.88 151.02 151.48 895,856 -2.57(-1.67%)
Jul 22, 2020 153.58 155.48 153.09 154.05 717,787 +0.99(+0.65%)
Jul 21, 2020 155.63 156.32 152.45 153.06 850,824 -1.64(-1.06%)
Jul 20, 2020 151.14 155.21 150.88 154.70 846,458 +4.12(+2.74%)
Jul 17, 2020 150.68 151.14 148.71 150.58 1,055,400 +0.27(+0.18%)
Jul 16, 2020 150.52 151.17 148.12 150.31 786,401 -0.97(-0.64%)
Jul 15, 2020 150.02 152.05 147.95 151.28 1,499,594 +0.23(+0.15%)
Jul 14, 2020 145.51 151.28 144.14 151.05 1,284,081 +4.23(+2.88%)
Jul 13, 2020 154.46 155.99 146.15 146.82 1,670,954 -7.09(-4.61%)
Jul 10, 2020 150.85 154.88 150.23 153.91 1,313,500 +3.15(+2.09%)
Jul 09, 2020 149.00 151.32 148.24 150.76 1,150,821 +3.24(+2.20%)
Jul 08, 2020 148.74 148.75 145.48 147.52 1,557,111 +0.25(+0.17%)
Jul 07, 2020 146.05 149.87 145.68 147.27 1,680,377 +1.59(+1.09%)
Jul 06, 2020 145.00 147.80 144.34 145.68 2,320,658 +1.28(+0.89%)
Jul 02, 2020 145.01 146.09 143.51 144.40 1,578,700 +0.29(+0.20%)
Jul 01, 2020 138.40 144.56 137.50 144.11 2,025,608 +4.54(+3.25%)
Jun 30, 2020 138.37 140.78 138.13 139.57 3,111,550 +1.78(+1.29%)
Jun 29, 2020 141.93 142.01 136.81 137.79 1,555,332 -3.39(-2.40%)
Jun 26, 2020 140.50 141.94 137.54 141.18 3,061,600 +0.78(+0.56%)
Jun 25, 2020 140.59 140.76 137.31 140.40 1,281,816 +0.53(+0.38%)
Jun 24, 2020 142.87 143.43 137.40 139.87 1,480,028 -3.50(-2.44%)
Jun 23, 2020 141.70 145.42 141.58 143.37 1,282,707 +2.23(+1.58%)
Jun 22, 2020 141.98 143.20 139.93 141.14 1,587,600 -1.47(-1.03%)
Jun 19, 2020 142.32 142.95 139.46 142.61 2,895,100 +1.36(+0.96%)
Jun 18, 2020 139.76 141.63 139.00 141.25 1,108,328 +2.33(+1.68%)
Jun 17, 2020 136.16 139.84 136.16 138.92 2,007,003 +3.25(+2.40%)
Jun 16, 2020 137.92 138.69 135.07 135.67 1,408,563 -1.48(-1.08%)
Jun 15, 2020 134.14 137.94 133.88 137.15 2,109,610 +3.15(+2.35%)
Jun 12, 2020 137.59 137.81 130.99 134.00 2,586,400 -0.92(-0.68%)
Jun 11, 2020 137.12 138.08 134.06 134.92 1,922,392 -2.39(-1.74%)
Jun 10, 2020 135.70 139.42 135.19 137.31 2,132,817 +2.90(+2.16%)
Jun 09, 2020 134.97 136.95 132.53 134.41 1,701,986 -0.39(-0.29%)
Jun 08, 2020 127.24 134.98 125.78 134.80 2,954,221 +5.89(+4.57%)
Jun 05, 2020 125.26 129.01 124.86 128.91 3,317,900 +1.32(+1.03%)
Jun 04, 2020 129.11 130.29 125.78 127.59 2,646,610 -1.71(-1.32%)
Jun 03, 2020 134.00 134.01 128.26 129.30 3,074,004 -5.30(-3.94%)
Jun 02, 2020 135.04 135.76 132.34 134.60 1,800,777 -1.62(-1.19%)
Jun 01, 2020 135.62 136.59 134.25 136.22 1,933,699 +0.05(+0.04%)
May 29, 2020 135.03 137.23 132.71 136.17 4,594,600 +2.10(+1.57%)
May 28, 2020 133.92 136.55 133.57 134.07 2,347,257 -0.45(-0.33%)
May 27, 2020 130.44 134.70 126.56 134.52 5,231,346 +4.32(+3.32%)
May 26, 2020 142.44 142.75 129.81 130.20 5,913,494 -10.31(-7.34%)
May 22, 2020 139.65 141.50 138.63 140.51 2,233,800 +2.32(+1.68%)
May 21, 2020 142.14 147.75 137.13 138.19 7,400,799 -8.65(-5.89%)
May 20, 2020 143.84 149.28 143.82 146.84 7,017,770 +4.60(+3.23%)
May 19, 2020 136.34 143.22 136.34 142.24 3,222,023 +6.71(+4.95%)
May 18, 2020 133.25 135.94 130.25 135.53 2,694,998 +2.99(+2.26%)
May 15, 2020 129.71 133.54 129.50 132.54 1,749,200 +1.01(+0.77%)
May 14, 2020 130.94 131.64 128.56 131.53 1,164,742 +0.15(+0.11%)
May 13, 2020 132.20 133.89 129.58 131.38 1,517,900 -0.24(-0.18%)
May 12, 2020 133.37 135.02 131.31 131.62 1,447,803 -0.97(-0.73%)
May 11, 2020 130.00 134.80 129.66 132.59 2,106,107 +2.74(+2.11%)
May 08, 2020 129.37 130.78 127.70 129.85 1,316,900 +1.07(+0.83%)
May 07, 2020 128.88 130.55 128.01 128.78 1,442,546 +1.05(+0.82%)
May 06, 2020 126.57 128.86 125.61 127.73 1,363,082 +2.45(+1.96%)
May 05, 2020 126.11 126.79 124.13 125.28 1,578,204 +0.37(+0.30%)
May 04, 2020 123.61 125.71 122.86 124.91 1,527,607 +2.26(+1.84%)
May 01, 2020 119.22 123.48 119.22 122.65 1,428,300 +1.60(+1.32%)
Apr 30, 2020 120.94 122.05 119.37 121.05 1,210,533 -0.13(-0.11%)
Apr 29, 2020 120.55 122.17 118.01 121.18 1,492,521 +0.67(+0.56%)
Apr 28, 2020 125.46 125.66 120.42 120.51 1,654,966 -5.17(-4.11%)
Apr 27, 2020 128.22 129.34 125.27 125.68 1,236,643 -2.20(-1.72%)
Apr 24, 2020 125.44 127.98 124.65 127.88 1,138,600 +3.33(+2.67%)
Apr 23, 2020 127.57 127.99 124.12 124.55 1,485,561 -2.89(-2.27%)
Apr 22, 2020 126.69 128.06 123.46 127.44 1,938,144 +1.71(+1.36%)
Apr 21, 2020 126.04 128.08 123.38 125.73 2,502,898 +0.38(+0.30%)
Apr 20, 2020 124.24 125.66 123.11 125.35 1,881,832 +0.91(+0.73%)
Apr 17, 2020 125.98 126.25 121.00 124.44 3,703,500 -2.38(-1.88%)
Apr 16, 2020 124.36 127.27 122.82 126.82 4,625,729 +3.32(+2.69%)
Apr 15, 2020 122.49 126.80 121.74 123.50 3,584,550 +0.72(+0.59%)
Apr 14, 2020 124.26 125.67 122.69 122.78 3,199,859 +2.78(+2.32%)
Apr 13, 2020 118.65 120.41 117.27 120.00 1,642,194 +0.60(+0.50%)
Apr 09, 2020 119.50 121.24 118.41 119.40 1,949,900 +0.30(+0.25%)
Apr 08, 2020 121.11 122.12 118.71 119.10 1,706,254 -0.96(-0.80%)
Apr 07, 2020 123.43 123.70 117.20 120.06 2,386,979 -1.23(-1.01%)
Apr 06, 2020 120.65 122.48 119.01 121.29 1,627,033 +2.80(+2.36%)
Apr 03, 2020 119.34 121.60 117.77 118.49 1,884,900 -1.02(-0.85%)
Apr 02, 2020 117.09 120.12 115.49 119.51 1,725,914 +3.18(+2.73%)
Apr 01, 2020 115.52 123.90 114.66 116.33 3,031,164 -2.28(-1.92%)
Mar 31, 2020 118.34 120.70 116.29 118.61 3,100,393 +0.10(+0.08%)
Mar 30, 2020 113.88 119.89 112.89 118.51 3,389,545 +6.81(+6.10%)
Mar 27, 2020 113.21 114.58 110.00 111.70 1,880,700 -3.55(-3.08%)
Mar 26, 2020 110.25 115.59 108.61 115.25 2,233,700 +5.53(+5.04%)
Mar 25, 2020 111.86 115.30 108.00 109.72 3,031,277 -2.50(-2.23%)
Mar 24, 2020 114.09 117.49 108.39 112.22 2,642,121 +2.40(+2.19%)
Mar 23, 2020 102.22 111.94 100.35 109.82 2,893,002 +9.67(+9.66%)
Mar 20, 2020 108.52 110.14 100.00 100.15 4,210,900 -6.21(-5.84%)
Mar 19, 2020 107.26 108.75 102.97 106.36 2,358,018 -0.26(-0.24%)
Mar 18, 2020 111.65 120.50 101.80 106.62 4,012,632 -9.85(-8.46%)
Mar 17, 2020 110.53 117.96 105.15 116.47 2,956,178 +8.46(+7.83%)
Mar 16, 2020 105.84 115.17 104.95 108.01 2,918,679 -8.61(-7.38%)
Mar 13, 2020 113.77 116.73 109.42 116.62 2,637,100 +8.13(+7.49%)
Mar 12, 2020 112.00 116.73 108.35 108.49 3,587,338 -10.56(-8.87%)
Mar 11, 2020 116.44 119.82 115.85 119.05 2,212,264 +0.30(+0.25%)
Mar 10, 2020 118.60 118.88 113.30 118.75 2,474,514 +4.87(+4.28%)
Mar 09, 2020 109.96 118.03 109.17 113.88 2,388,857 -3.81(-3.24%)
Mar 06, 2020 113.70 118.71 113.47 117.69 2,426,100 +0.42(+0.36%)
Mar 05, 2020 115.95 119.08 115.10 117.27 2,290,076 -2.15(-1.80%)
Mar 04, 2020 113.44 119.79 113.44 119.42 2,573,335 +8.20(+7.37%)
Mar 03, 2020 111.75 115.04 109.81 111.22 2,073,477 -0.84(-0.75%)
Mar 02, 2020 108.58 112.13 107.92 112.06 2,321,901 +4.58(+4.26%)
Feb 28, 2020 106.66 109.28 105.27 107.48 3,385,200 -0.36(-0.33%)
Feb 27, 2020 107.56 111.96 106.22 107.84 2,502,831 -1.63(-1.49%)
Feb 26, 2020 111.23 112.50 109.45 109.47 2,561,835 -1.50(-1.35%)
Feb 25, 2020 113.50 114.44 110.59 110.97 2,362,463 -2.05(-1.81%)
Feb 24, 2020 114.51 116.55 112.74 113.02 1,960,068 -3.01(-2.59%)
Feb 21, 2020 114.70 116.58 114.04 116.03 2,337,200 +0.90(+0.78%)
Feb 20, 2020 113.34 115.21 112.75 115.13 1,612,079 +1.59(+1.40%)
Feb 19, 2020 114.10 114.76 113.47 113.54 1,225,764 +0.11(+0.10%)
Feb 18, 2020 113.24 114.17 112.51 113.43 1,231,719 +0.00(+0.00%)
Feb 14, 2020 112.58 114.26 111.77 113.43 1,118,000 +1.22(+1.09%)
Feb 13, 2020 113.66 114.26 111.15 112.21 2,093,317 -1.81(-1.59%)
Feb 12, 2020 112.53 115.28 112.01 114.02 3,781,604 +1.63(+1.45%)
Feb 11, 2020 111.00 112.69 110.00 112.39 2,411,108 +1.39(+1.25%)
Feb 10, 2020 112.50 112.60 109.09 111.00 4,081,436 -1.60(-1.42%)
Feb 07, 2020 116.00 117.66 112.58 112.60 8,808,000 -15.14(-11.85%)
Feb 06, 2020 121.05 128.05 121.05 127.74 3,326,447 +6.98(+5.78%)
Feb 05, 2020 122.45 123.92 119.31 120.76 2,981,716 -6.17(-4.86%)
Feb 04, 2020 126.30 127.74 124.80 126.93 1,652,180 +2.58(+2.07%)
Feb 03, 2020 125.24 126.35 123.85 124.35 1,119,010 -0.29(-0.23%)
Jan 31, 2020 126.40 126.89 124.27 124.64 1,486,200 -2.79(-2.19%)
Jan 30, 2020 124.98 127.60 124.94 127.43 1,033,714 +1.52(+1.21%)
Jan 29, 2020 126.98 127.05 124.55 125.91 934,704 -0.06(-0.05%)
Jan 28, 2020 123.11 126.69 123.11 125.97 1,502,254 +2.90(+2.36%)
Jan 27, 2020 122.19 123.96 121.55 123.07 1,368,566 -2.21(-1.76%)
Jan 24, 2020 128.04 128.17 125.16 125.28 1,267,900 -3.79(-2.94%)
Jan 23, 2020 130.44 130.87 128.67 129.07 980,761 -1.04(-0.80%)
Jan 22, 2020 131.45 133.36 129.70 130.11 1,023,114 -0.28(-0.21%)
Jan 21, 2020 129.07 130.98 127.47 130.39 1,398,125 +0.38(+0.29%)
Jan 17, 2020 128.42 130.42 127.40 130.01 1,948,900 +2.37(+1.86%)
Jan 16, 2020 126.85 127.71 126.28 127.64 1,041,299 +1.03(+0.81%)
Jan 15, 2020 127.09 128.01 126.05 126.61 592,589 -0.32(-0.25%)
Jan 14, 2020 125.51 127.53 124.56 126.93 1,768,834 -1.52(-1.18%)
Jan 13, 2020 126.92 128.57 125.18 128.45 1,061,056 +1.69(+1.33%)
Jan 10, 2020 127.70 128.53 126.64 126.76 864,800 -1.26(-0.98%)
Jan 09, 2020 128.72 129.55 127.40 128.02 804,294 +0.20(+0.16%)
Jan 08, 2020 125.96 129.00 124.82 127.82 1,665,937 +2.31(+1.84%)
Jan 07, 2020 124.59 126.47 123.67 125.51 1,179,319 +0.82(+0.66%)
Jan 06, 2020 122.02 125.13 121.55 124.69 1,678,662 +2.48(+2.03%)
Jan 03, 2020 120.44 122.50 120.28 122.21 729,100 +0.13(+0.11%)
Jan 02, 2020 123.53 123.98 121.40 122.08 1,114,228 -0.35(-0.29%)
Dec 31, 2019 122.25 122.79 121.48 122.43 613,600 +0.08(+0.07%)
Dec 30, 2019 124.47 124.47 122.19 122.35 587,783 -2.12(-1.70%)
Dec 27, 2019 124.44 124.86 122.85 124.47 543,700 +0.48(+0.39%)
Dec 26, 2019 123.55 124.34 123.09 123.99 839,628 +0.06(+0.05%)
Dec 24, 2019 122.59 124.16 122.00 123.93 857,400 +1.81(+1.48%)
Dec 23, 2019 123.73 124.24 122.09 122.12 818,174 -1.49(-1.21%)
Dec 20, 2019 122.95 124.30 121.54 123.61 2,133,100 +1.79(+1.47%)
Dec 19, 2019 122.92 122.95 120.91 121.82 1,244,960 -0.64(-0.52%)
Dec 18, 2019 122.57 122.89 121.34 122.46 1,449,469 -0.11(-0.09%)
Dec 17, 2019 122.71 123.29 121.51 122.57 750,903 -0.14(-0.11%)
Dec 16, 2019 122.41 123.50 121.99 122.71 724,474 +0.89(+0.73%)
Dec 13, 2019 125.17 125.17 121.73 121.82 1,299,500 -3.45(-2.75%)
Dec 12, 2019 122.14 125.38 121.59 125.27 1,517,615 +2.87(+2.34%)
Dec 11, 2019 122.22 123.80 121.17 122.40 728,689 +0.11(+0.09%)
Dec 10, 2019 120.78 122.53 119.51 122.29 1,095,793 +2.23(+1.86%)
Dec 09, 2019 122.80 122.99 119.22 120.06 1,621,612 -3.67(-2.97%)
Dec 06, 2019 123.75 124.95 122.85 123.73 1,023,700 -0.24(-0.19%)
Dec 05, 2019 121.73 124.06 121.14 123.97 985,821 +2.01(+1.65%)
Dec 04, 2019 123.95 124.13 121.71 121.96 907,742 -1.15(-0.93%)
Dec 03, 2019 118.93 123.15 118.93 123.11 1,688,720 +2.38(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.